Grupo Aeroportuario del Centro Norte S.A.B. de C.V. (OMAB) (ADRs)
[WKN: A0LFER | ISIN: US4005011022]
Aktienkurse
79,045$
0,06%
Echtzeit-Aktienkurs Grupo Aeroportuario del Centro Norte S.A.B. de C.V. (OMAB) (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Aeroportuario del Centro Norte S.A.B. de C.V. (OMAB) (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 78,77 | 79,44 | 78,77 | 79,00 | 0,00% | - |
27.03.2024 | 77,07 | 79,23 | 77,07 | 79,00 | 2,19% | 52.213,00 |
26.03.2024 | 74,70 | 78,17 | 74,54 | 77,31 | 3,34% | 98.752,00 |
25.03.2024 | 73,77 | 76,52 | 73,30 | 74,81 | 2,12% | 99.112,00 |
22.03.2024 | 71,43 | 74,00 | 70,59 | 73,26 | 4,11% | 46.077,00 |
21.03.2024 | 69,59 | 70,73 | 68,56 | 70,37 | 1,00% | 52.313,00 |
20.03.2024 | 68,39 | 69,97 | 68,25 | 69,67 | 1,32% | 24.177,00 |
19.03.2024 | 69,02 | 69,02 | 67,56 | 68,76 | -0,94% | 27.557,00 |
18.03.2024 | 70,33 | 70,55 | 69,17 | 69,41 | -0,93% | 19.429,00 |
15.03.2024 | 69,62 | 70,24 | 69,16 | 70,06 | 1,04% | 84.805,00 |
14.03.2024 | 68,50 | 69,64 | 67,98 | 69,34 | 1,24% | 48.599,00 |
13.03.2024 | 66,99 | 68,82 | 66,63 | 68,49 | 2,24% | 76.755,00 |
12.03.2024 | 66,90 | 67,31 | 66,12 | 66,99 | -0,15% | 40.087,00 |
11.03.2024 | 67,72 | 69,06 | 66,48 | 67,09 | -1,35% | 50.245,00 |
08.03.2024 | 67,51 | 68,88 | 67,51 | 68,01 | 0,49% | 48.291,00 |
07.03.2024 | 69,37 | 69,37 | 66,96 | 67,68 | -1,66% | 64.989,00 |
06.03.2024 | 68,81 | 69,77 | 68,61 | 68,83 | 0,61% | 38.927,00 |
05.03.2024 | 69,51 | 69,64 | 68,32 | 68,41 | -1,43% | 37.722,00 |
04.03.2024 | 69,50 | 70,27 | 69,33 | 69,40 | -0,91% | 48.917,00 |
01.03.2024 | 69,75 | 70,90 | 69,57 | 70,04 | 0,73% | 59.342,00 |
29.02.2024 | 69,47 | 69,95 | 69,12 | 69,53 | 0,83% | 71.090,00 |
28.02.2024 | 70,12 | 70,12 | 68,50 | 68,96 | -2,21% | 75.039,00 |
27.02.2024 | 70,56 | 71,01 | 70,09 | 70,52 | -0,06% | 57.275,00 |
26.02.2024 | 71,90 | 71,90 | 70,50 | 70,56 | -0,62% | 32.213,00 |
23.02.2024 | 70,96 | 72,00 | 70,49 | 71,00 | 0,06% | 28.526,00 |
22.02.2024 | 73,25 | 73,25 | 70,31 | 70,96 | -0,35% | 69.007,00 |
21.02.2024 | 70,93 | 71,44 | 70,35 | 71,21 | -0,39% | 24.578,00 |
20.02.2024 | 72,78 | 72,78 | 71,24 | 71,49 | -1,35% | 35.173,00 |
16.02.2024 | 72,81 | 73,41 | 72,05 | 72,47 | -1,06% | 28.929,00 |
15.02.2024 | 73,36 | 74,21 | 73,04 | 73,25 | 0,01% | 29.388,00 |
14.02.2024 | 73,82 | 74,00 | 73,00 | 73,24 | 0,22% | 43.109,00 |
13.02.2024 | 72,83 | 74,13 | 72,50 | 73,08 | -1,38% | 27.764,00 |
12.02.2024 | 75,03 | 75,48 | 73,77 | 74,10 | -1,32% | 23.641,00 |
09.02.2024 | 76,41 | 76,57 | 74,43 | 75,09 | -1,98% | 53.471,00 |
08.02.2024 | 75,22 | 76,89 | 75,22 | 76,61 | 0,92% | 76.413,00 |
07.02.2024 | 76,85 | 77,60 | 75,30 | 75,91 | -1,75% | 40.401,00 |
06.02.2024 | 76,39 | 77,63 | 75,45 | 77,26 | 1,86% | 77.263,00 |
05.02.2024 | 75,00 | 76,24 | 72,21 | 75,85 | 0,84% | 37.176,00 |
02.02.2024 | 73,65 | 75,32 | 73,65 | 75,22 | 1,37% | 62.790,00 |
01.02.2024 | 73,84 | 74,54 | 73,08 | 74,20 | 1,37% | 54.075,00 |
31.01.2024 | 75,18 | 75,24 | 72,90 | 73,20 | -1,57% | 47.186,00 |
30.01.2024 | 74,10 | 75,40 | 72,53 | 74,37 | 0,51% | 58.722,00 |
29.01.2024 | 73,67 | 74,42 | 72,90 | 73,99 | -0,30% | 31.458,00 |
26.01.2024 | 74,98 | 74,98 | 71,92 | 74,21 | 1,89% | 52.023,00 |
25.01.2024 | 71,92 | 73,47 | 71,04 | 72,83 | 2,30% | 59.852,00 |
24.01.2024 | 72,16 | 72,16 | 70,50 | 71,19 | -0,07% | 136.943,00 |
23.01.2024 | 71,81 | 71,87 | 70,30 | 71,24 | 0,00% | 87.981,00 |
22.01.2024 | 73,90 | 74,82 | 71,24 | 71,24 | -3,30% | 40.673,00 |
19.01.2024 | 72,37 | 74,08 | 71,82 | 73,67 | 0,95% | 92.561,00 |
18.01.2024 | 72,74 | 73,42 | 71,55 | 72,98 | 0,10% | 28.242,00 |
17.01.2024 | 72,05 | 72,94 | 70,12 | 72,91 | 0,32% | 61.030,00 |
16.01.2024 | 74,64 | 74,64 | 71,62 | 72,67 | -3,93% | 47.618,00 |
12.01.2024 | 76,06 | 76,58 | 74,78 | 75,64 | -0,40% | 34.837,00 |
11.01.2024 | 76,36 | 76,36 | 74,42 | 75,94 | -0,20% | 43.708,00 |
10.01.2024 | 76,25 | 76,70 | 75,42 | 76,10 | -0,15% | 40.725,00 |
09.01.2024 | 80,00 | 80,05 | 75,44 | 76,21 | -5,54% | 66.202,00 |
08.01.2024 | 79,89 | 81,42 | 77,89 | 80,68 | 0,19% | 67.967,00 |
05.01.2024 | 78,52 | 81,14 | 78,52 | 80,53 | 1,29% | 144.187,00 |
04.01.2024 | 79,52 | 80,69 | 79,32 | 79,51 | -0,58% | 26.455,00 |
03.01.2024 | 81,39 | 83,21 | 79,85 | 79,97 | -3,00% | 38.146,00 |
02.01.2024 | 85,01 | 85,25 | 81,50 | 82,44 | -2,59% | 112.805,00 |
29.12.2023 | 85,19 | 85,48 | 83,97 | 84,63 | -0,82% | 29.827,00 |
28.12.2023 | 85,40 | 85,93 | 84,66 | 85,33 | 0,18% | 28.681,00 |
27.12.2023 | 84,66 | 85,57 | 84,53 | 85,18 | 0,61% | 62.256,00 |
26.12.2023 | 83,31 | 85,13 | 83,31 | 84,66 | 1,67% | 21.856,00 |
22.12.2023 | 85,29 | 85,29 | 82,95 | 83,27 | -1,33% | 45.220,00 |
21.12.2023 | 85,21 | 86,06 | 83,33 | 84,39 | -0,38% | 43.111,00 |
20.12.2023 | 84,79 | 86,19 | 84,64 | 84,71 | -1,04% | 64.366,00 |
19.12.2023 | 87,07 | 87,07 | 84,83 | 85,60 | -0,66% | 84.368,00 |
18.12.2023 | 83,03 | 86,58 | 81,93 | 86,17 | 3,69% | 131.900,00 |
15.12.2023 | 80,03 | 83,68 | 79,47 | 83,10 | 3,06% | 128.490,00 |
14.12.2023 | 71,00 | 81,05 | 71,00 | 80,63 | 14,53% | 174.543,00 |
13.12.2023 | 69,57 | 70,62 | 68,64 | 70,40 | 0,66% | 44.384,00 |
12.12.2023 | 71,35 | 71,35 | 69,59 | 69,94 | -1,40% | 114.376,00 |
11.12.2023 | 71,04 | 71,72 | 70,79 | 70,93 | -0,87% | 75.738,00 |
08.12.2023 | 70,88 | 72,38 | 70,88 | 71,55 | 0,32% | 54.353,00 |
07.12.2023 | 71,35 | 71,92 | 71,02 | 71,32 | -0,42% | 46.318,00 |
06.12.2023 | 72,65 | 73,62 | 71,50 | 71,62 | -0,73% | 36.430,00 |
05.12.2023 | 71,06 | 72,54 | 69,02 | 72,15 | 0,73% | 77.486,00 |
04.12.2023 | 72,74 | 73,61 | 71,29 | 71,63 | -1,73% | 146.804,00 |
01.12.2023 | 71,60 | 73,09 | 71,11 | 72,89 | 1,77% | 48.574,00 |
30.11.2023 | 69,99 | 73,24 | 69,80 | 71,62 | 2,18% | 125.865,00 |
29.11.2023 | 71,64 | 71,64 | 69,41 | 70,09 | -1,32% | 83.140,00 |
28.11.2023 | 70,51 | 72,24 | 70,40 | 71,03 | 0,44% | 94.743,00 |
27.11.2023 | 69,28 | 72,98 | 69,28 | 70,72 | 0,48% | 91.416,00 |
24.11.2023 | 68,34 | 71,65 | 68,34 | 70,38 | 2,89% | 75.912,00 |
22.11.2023 | 67,37 | 68,64 | 64,33 | 68,40 | 2,40% | 63.891,00 |
21.11.2023 | 66,73 | 67,90 | 66,42 | 66,80 | -0,34% | 93.927,00 |
20.11.2023 | 68,06 | 68,80 | 66,46 | 67,03 | -1,32% | 107.016,00 |
17.11.2023 | 64,38 | 68,05 | 63,84 | 67,92 | 6,08% | 183.879,00 |
16.11.2023 | 62,71 | 64,25 | 62,71 | 64,03 | 1,32% | 91.947,00 |
15.11.2023 | 61,00 | 63,82 | 61,00 | 63,19 | 3,80% | 163.772,00 |
14.11.2023 | 61,70 | 61,87 | 59,98 | 60,88 | 2,60% | 294.334,00 |
13.11.2023 | 60,91 | 61,20 | 58,85 | 59,34 | -3,84% | 164.995,00 |
10.11.2023 | 60,16 | 62,01 | 60,05 | 61,71 | 2,03% | 225.214,00 |
09.11.2023 | 62,02 | 62,20 | 60,17 | 60,48 | -2,58% | 175.671,00 |
08.11.2023 | 65,09 | 65,33 | 61,80 | 62,08 | -5,57% | 182.525,00 |
07.11.2023 | 68,00 | 68,15 | 65,65 | 65,74 | -3,38% | 93.674,00 |
06.11.2023 | 65,88 | 68,20 | 65,82 | 68,04 | 3,29% | 84.356,00 |
03.11.2023 | 65,00 | 67,26 | 65,00 | 65,87 | 1,98% | 93.315,00 |